30,240€
-0,26%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,39 | 30,64 | 30,17 | 30,20 | -0,40% | 515,00 |
| 14.10.2025 | 30,66 | 30,66 | 29,88 | 30,32 | -1,75% | 78,00 |
| 13.10.2025 | 30,70 | 30,86 | 30,54 | 30,86 | 0,19% | 457,00 |
| 10.10.2025 | 31,78 | 31,78 | 30,80 | 30,80 | -2,78% | 133,00 |
| 09.10.2025 | 32,12 | 32,12 | 31,68 | 31,68 | -1,06% | 423,00 |
| 08.10.2025 | 31,78 | 32,02 | 31,56 | 32,02 | 0,88% | 265,00 |
| 07.10.2025 | 31,94 | 31,94 | 31,70 | 31,74 | -0,69% | 116,00 |
| 06.10.2025 | 32,12 | 32,24 | 31,92 | 31,96 | -0,12% | 422,00 |
| 03.10.2025 | 31,76 | 32,00 | 31,70 | 32,00 | 1,46% | 98,00 |
| 02.10.2025 | 31,32 | 31,70 | 31,32 | 31,54 | 1,74% | 326,00 |
| 01.10.2025 | 31,04 | 31,28 | 31,00 | 31,00 | 0,45% | 201,00 |
| 30.09.2025 | 31,08 | 31,08 | 30,64 | 30,86 | -0,32% | 786,00 |
| 29.09.2025 | 31,26 | 31,78 | 30,74 | 30,96 | -0,64% | 298,00 |
| 26.09.2025 | 30,72 | 31,16 | 30,72 | 31,16 | 0,26% | 74,00 |
| 25.09.2025 | 30,86 | 31,08 | 30,84 | 31,08 | -0,70% | 232,00 |
| 24.09.2025 | 33,06 | 33,06 | 31,26 | 31,30 | -5,67% | 738,00 |
| 23.09.2025 | 33,42 | 33,42 | 33,18 | 33,18 | 1,16% | 236,00 |
| 22.09.2025 | 33,64 | 33,64 | 32,74 | 32,80 | -2,50% | 68,00 |
| 19.09.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -3,28% | 489,00 |
| 18.09.2025 | 34,60 | 34,84 | 34,60 | 34,78 | 0,12% | 9,00 |
| 17.09.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -0,46% | 2,00 |
| 16.09.2025 | 34,86 | 35,46 | 34,86 | 34,90 | 0,17% | 55,00 |
| 15.09.2025 | 34,82 | 35,32 | 34,82 | 34,84 | 0,93% | 2.365,00 |
| 12.09.2025 | 35,32 | 35,38 | 34,44 | 34,52 | -2,24% | 579,00 |
| 11.09.2025 | 35,48 | 35,77 | 35,19 | 35,31 | -0,54% | 67,00 |
| 10.09.2025 | 35,02 | 36,21 | 34,79 | 35,50 | 1,43% | 389,00 |
| 09.09.2025 | 35,15 | 35,57 | 34,47 | 35,00 | -2,13% | 653,00 |
| 08.09.2025 | 37,12 | 37,24 | 35,59 | 35,76 | -3,56% | 299,00 |
| 05.09.2025 | 37,06 | 37,54 | 37,06 | 37,08 | 1,15% | 9,00 |
| 04.09.2025 | 36,14 | 36,76 | 36,14 | 36,66 | 2,75% | 13,00 |
| 03.09.2025 | 35,26 | 36,10 | 35,22 | 35,68 | 1,08% | 51,00 |
| 02.09.2025 | 35,90 | 35,90 | 35,30 | 35,30 | -3,50% | 12,00 |
| 01.09.2025 | 36,26 | 36,60 | 36,26 | 36,58 | -0,05% | 173,00 |
| 29.08.2025 | 36,66 | 36,66 | 36,12 | 36,60 | 0,60% | 334,00 |
| 28.08.2025 | 35,92 | 36,70 | 35,86 | 36,38 | 2,13% | 41,00 |
| 27.08.2025 | 36,11 | 36,47 | 35,53 | 35,62 | -2,94% | - |
| 26.08.2025 | 36,36 | 36,70 | 36,36 | 36,70 | -0,22% | 2,00 |
| 25.08.2025 | 36,40 | 36,84 | 36,40 | 36,78 | 0,22% | 178,00 |
| 22.08.2025 | 36,00 | 36,70 | 35,96 | 36,70 | 2,29% | 18,00 |
| 21.08.2025 | 36,06 | 36,06 | 35,76 | 35,88 | 0,00% | 139,00 |
| 20.08.2025 | 36,52 | 36,52 | 35,88 | 35,88 | -1,70% | 625,00 |
| 19.08.2025 | 36,06 | 36,50 | 36,06 | 36,50 | 2,24% | 198,00 |
| 18.08.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,67% | 3,00 |
| 15.08.2025 | 35,74 | 35,94 | 35,56 | 35,94 | 1,18% | 123,00 |
| 14.08.2025 | 35,42 | 35,58 | 35,42 | 35,52 | 0,57% | 194,00 |
| 13.08.2025 | 35,84 | 36,08 | 35,32 | 35,32 | 0,40% | 79,00 |
| 12.08.2025 | 35,60 | 35,60 | 35,18 | 35,18 | -0,62% | 4,00 |
| 11.08.2025 | 36,58 | 36,58 | 35,40 | 35,40 | -3,44% | 209,00 |
| 08.08.2025 | 36,48 | 36,66 | 36,48 | 36,66 | -0,27% | 3,00 |
| 07.08.2025 | 36,56 | 36,90 | 36,42 | 36,76 | 0,05% | 39,00 |
| 06.08.2025 | 37,44 | 37,44 | 36,74 | 36,74 | -1,45% | 2,00 |
| 05.08.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 0,76% | 3,00 |
| 04.08.2025 | 36,30 | 37,00 | 36,00 | 37,00 | -0,59% | 7,00 |
| 01.08.2025 | 37,02 | 37,22 | 37,02 | 37,22 | 0,03% | 5,00 |
| 31.07.2025 | 36,79 | 37,63 | 36,79 | 37,21 | 0,89% | - |
| 30.07.2025 | 37,14 | 37,44 | 36,88 | 36,88 | -0,65% | 638,00 |
| 29.07.2025 | 37,90 | 37,90 | 37,12 | 37,12 | -3,13% | 46,00 |
| 28.07.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,52% | 31,00 |
| 25.07.2025 | 38,48 | 38,56 | 37,90 | 38,12 | -0,99% | 157,00 |
| 24.07.2025 | 39,00 | 39,52 | 38,44 | 38,50 | -1,28% | 385,00 |
| 23.07.2025 | 39,04 | 39,04 | 38,18 | 39,00 | 4,06% | 5,00 |
| 22.07.2025 | 38,04 | 38,04 | 37,48 | 37,48 | -3,40% | 8,00 |
| 21.07.2025 | 37,94 | 38,80 | 37,94 | 38,80 | 1,78% | 109,00 |
| 18.07.2025 | 38,04 | 38,12 | 38,04 | 38,12 | 0,21% | 880,00 |
| 17.07.2025 | 40,26 | 40,26 | 37,78 | 38,04 | -4,90% | 207,00 |
| 16.07.2025 | 36,68 | 41,04 | 36,68 | 40,00 | 0,35% | 1.208,00 |
| 15.07.2025 | 39,28 | 39,86 | 39,26 | 39,86 | 1,63% | 149,00 |
| 14.07.2025 | 39,04 | 39,22 | 38,78 | 39,22 | 0,05% | 638,00 |
| 11.07.2025 | 39,64 | 39,64 | 39,20 | 39,20 | -1,21% | 8,00 |
| 10.07.2025 | 39,38 | 39,84 | 39,38 | 39,68 | 0,76% | 111,00 |
| 09.07.2025 | 39,52 | 39,52 | 39,16 | 39,38 | 1,70% | 309,00 |
| 08.07.2025 | 38,94 | 39,18 | 38,62 | 38,72 | -3,15% | 442,00 |
| 07.07.2025 | 40,74 | 40,74 | 39,66 | 39,98 | -1,96% | 182,00 |
| 04.07.2025 | 40,94 | 40,94 | 40,78 | 40,78 | 2,31% | 136,00 |
| 03.07.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 0,15% | 2,00 |
| 02.07.2025 | 39,78 | 39,80 | 39,66 | 39,80 | 1,53% | 171,00 |
| 01.07.2025 | 39,54 | 39,54 | 39,20 | 39,20 | -1,85% | 227,00 |
| 30.06.2025 | 41,06 | 41,06 | 39,94 | 39,94 | -2,92% | 335,00 |
| 27.06.2025 | 39,82 | 41,18 | 39,78 | 41,14 | 4,47% | 371,00 |
| 26.06.2025 | 40,00 | 40,12 | 39,38 | 39,38 | -0,40% | 15,00 |
| 25.06.2025 | 39,54 | 40,24 | 39,52 | 39,54 | 0,05% | 63,00 |
| 24.06.2025 | 39,62 | 39,94 | 39,36 | 39,52 | 1,54% | 24,00 |
| 23.06.2025 | 40,72 | 40,76 | 38,48 | 38,92 | -5,03% | 404,00 |
| 20.06.2025 | 41,02 | 41,26 | 40,98 | 40,98 | 0,29% | 18,00 |
| 19.06.2025 | 41,12 | 41,12 | 40,86 | 40,86 | -1,26% | 204,00 |
| 18.06.2025 | 40,58 | 41,46 | 40,58 | 41,38 | 0,00% | 29,00 |
| 17.06.2025 | 40,70 | 41,38 | 40,70 | 41,38 | 0,83% | 9,00 |
| 16.06.2025 | 41,16 | 42,32 | 41,04 | 41,04 | -0,87% | 34,00 |
| 13.06.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -0,38% | 5,00 |
| 12.06.2025 | 40,24 | 41,56 | 40,24 | 41,56 | -2,40% | 167,00 |
| 11.06.2025 | 41,90 | 42,58 | 41,86 | 42,58 | 1,38% | 481,00 |
| 10.06.2025 | 39,12 | 42,22 | 39,12 | 42,00 | 5,90% | 139,00 |
| 09.06.2025 | 39,06 | 40,14 | 39,06 | 39,66 | 1,33% | 23,00 |
| 06.06.2025 | 39,02 | 39,14 | 39,02 | 39,14 | 0,41% | 23,00 |
| 05.06.2025 | 38,86 | 39,18 | 38,86 | 38,98 | 0,52% | 88,00 |
| 04.06.2025 | 38,12 | 38,78 | 38,12 | 38,78 | 3,19% | 189,00 |
| 03.06.2025 | 37,50 | 37,58 | 37,00 | 37,58 | -0,16% | 110,00 |
| 02.06.2025 | 37,78 | 37,94 | 37,52 | 37,64 | -0,05% | 107,00 |
| 30.05.2025 | 37,18 | 37,84 | 37,18 | 37,66 | 0,59% | 36,00 |
| 29.05.2025 | 37,48 | 37,48 | 37,30 | 37,44 | 0,97% | 96,00 |